70,810€
0,82%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 69,79 | 70,71 | 69,41 | 70,62 | 0,55% | - |
| 30.09.2025 | 70,14 | 70,26 | 69,36 | 70,24 | 0,72% | - |
| 29.09.2025 | 70,14 | 70,65 | 68,49 | 69,73 | -0,48% | - |
| 26.09.2025 | 69,11 | 70,18 | 69,11 | 70,07 | 0,86% | 28,00 |
| 25.09.2025 | 69,71 | 70,26 | 68,84 | 69,47 | -0,31% | 100,00 |
| 24.09.2025 | 69,60 | 70,34 | 69,35 | 69,69 | 0,18% | - |
| 23.09.2025 | 69,81 | 69,81 | 68,93 | 69,56 | 0,65% | - |
| 22.09.2025 | 70,02 | 70,73 | 68,86 | 69,11 | -1,63% | - |
| 19.09.2025 | 69,65 | 70,79 | 69,32 | 70,26 | 0,80% | - |
| 18.09.2025 | 70,21 | 70,37 | 68,79 | 69,70 | 0,29% | - |
| 17.09.2025 | 68,75 | 69,81 | 68,59 | 69,50 | 1,18% | - |
| 16.09.2025 | 67,94 | 68,72 | 67,49 | 68,69 | 1,04% | 3,00 |
| 15.09.2025 | 69,35 | 69,59 | 67,88 | 67,98 | -2,06% | - |
| 12.09.2025 | 69,23 | 69,52 | 68,49 | 69,41 | 0,33% | - |
| 11.09.2025 | 68,56 | 69,70 | 68,18 | 69,19 | 0,79% | - |
| 10.09.2025 | 69,01 | 69,43 | 68,04 | 68,64 | -0,70% | - |
| 09.09.2025 | 69,31 | 69,59 | 68,44 | 69,13 | 0,43% | - |
| 08.09.2025 | 70,35 | 70,48 | 68,38 | 68,83 | -2,19% | - |
| 05.09.2025 | 70,81 | 71,11 | 69,50 | 70,37 | -0,58% | - |
| 04.09.2025 | 69,42 | 70,83 | 69,36 | 70,78 | 1,96% | - |
| 03.09.2025 | 69,16 | 70,47 | 68,37 | 69,42 | 0,38% | - |
| 02.09.2025 | 68,60 | 69,75 | 68,22 | 69,16 | 0,82% | - |
| 01.09.2025 | 68,67 | 68,84 | 68,47 | 68,60 | -0,33% | - |
| 29.08.2025 | 68,45 | 68,92 | 67,98 | 68,83 | 1,02% | - |
| 28.08.2025 | 68,88 | 69,40 | 67,74 | 68,13 | -1,24% | 1,00 |
| 27.08.2025 | 68,43 | 69,53 | 68,43 | 68,99 | 0,82% | - |
| 26.08.2025 | 68,24 | 68,44 | 67,53 | 68,43 | 0,12% | - |
| 25.08.2025 | 68,50 | 68,89 | 67,66 | 68,35 | -0,14% | - |
| 22.08.2025 | 68,69 | 69,21 | 67,65 | 68,44 | -0,41% | 61,00 |
| 21.08.2025 | 69,69 | 69,75 | 68,45 | 68,73 | -0,97% | - |
| 20.08.2025 | 68,26 | 69,52 | 67,84 | 69,40 | 1,83% | - |
| 19.08.2025 | 67,80 | 68,81 | 67,71 | 68,15 | 0,37% | - |
| 18.08.2025 | 67,95 | 68,30 | 67,30 | 67,90 | -0,04% | - |
| 15.08.2025 | 69,65 | 69,84 | 67,91 | 67,93 | -2,60% | - |
| 14.08.2025 | 70,18 | 70,43 | 69,32 | 69,75 | -0,74% | 25,00 |
| 13.08.2025 | 68,43 | 70,56 | 68,43 | 70,27 | 1,55% | 46,00 |
| 12.08.2025 | 68,76 | 69,34 | 68,53 | 69,19 | 0,59% | - |
| 11.08.2025 | 69,16 | 69,62 | 68,31 | 68,79 | -0,74% | - |
| 08.08.2025 | 68,90 | 70,23 | 68,48 | 69,30 | 0,60% | - |
| 07.08.2025 | 69,87 | 70,41 | 68,39 | 68,88 | -1,30% | 15,00 |
| 06.08.2025 | 68,66 | 69,81 | 68,16 | 69,79 | 1,98% | - |
| 05.08.2025 | 68,68 | 69,18 | 68,32 | 68,43 | -0,35% | 50,00 |
| 04.08.2025 | 69,19 | 69,80 | 68,49 | 68,67 | 0,02% | - |
| 01.08.2025 | 69,72 | 70,10 | 68,12 | 68,66 | -1,38% | 206,00 |
| 31.07.2025 | 69,94 | 70,87 | 69,51 | 69,62 | -0,80% | - |
| 30.07.2025 | 67,89 | 70,41 | 67,76 | 70,18 | 3,21% | - |
| 29.07.2025 | 69,26 | 70,38 | 65,83 | 68,00 | -1,92% | 56,00 |
| 28.07.2025 | 68,50 | 69,79 | 67,85 | 69,33 | 1,41% | 1,00 |
| 25.07.2025 | 68,05 | 68,70 | 67,78 | 68,36 | 0,53% | - |
| 24.07.2025 | 68,60 | 68,82 | 67,95 | 68,00 | -0,88% | - |
| 23.07.2025 | 68,58 | 69,48 | 67,60 | 68,61 | 0,52% | 20,00 |
| 22.07.2025 | 67,33 | 68,44 | 67,16 | 68,25 | 1,37% | 224,00 |
| 21.07.2025 | 67,44 | 67,78 | 67,04 | 67,33 | -0,10% | - |
| 18.07.2025 | 66,61 | 67,64 | 66,61 | 67,40 | 0,24% | 48,00 |
| 17.07.2025 | 66,08 | 67,31 | 66,08 | 67,24 | 1,26% | - |
| 16.07.2025 | 65,82 | 66,93 | 65,28 | 66,41 | 0,81% | - |
| 15.07.2025 | 66,65 | 67,07 | 65,82 | 65,87 | -1,06% | - |
| 14.07.2025 | 65,71 | 66,62 | 65,41 | 66,58 | 1,33% | - |
| 11.07.2025 | 66,21 | 66,37 | 65,30 | 65,70 | -0,85% | - |
| 10.07.2025 | 65,12 | 66,83 | 64,90 | 66,27 | 1,69% | - |
| 09.07.2025 | 65,27 | 65,74 | 64,83 | 65,17 | -0,17% | 8,00 |
| 08.07.2025 | 65,13 | 65,91 | 65,00 | 65,28 | -0,30% | 8,00 |
| 07.07.2025 | 65,54 | 65,89 | 64,96 | 65,47 | 0,56% | - |
| 04.07.2025 | 65,65 | 65,65 | 65,01 | 65,11 | -0,83% | - |
| 03.07.2025 | 65,47 | 66,01 | 64,88 | 65,65 | -0,25% | - |
| 02.07.2025 | 65,68 | 66,08 | 65,30 | 65,82 | 0,29% | - |
| 01.07.2025 | 63,88 | 66,04 | 63,85 | 65,63 | 2,04% | - |
| 30.06.2025 | 64,00 | 64,58 | 63,81 | 64,31 | 0,14% | - |
| 27.06.2025 | 63,65 | 64,30 | 63,55 | 64,22 | 0,79% | - |
| 26.06.2025 | 64,37 | 64,74 | 63,45 | 63,72 | -1,13% | - |
| 25.06.2025 | 65,36 | 66,02 | 64,30 | 64,44 | -1,40% | - |
| 24.06.2025 | 65,72 | 66,29 | 65,04 | 65,36 | -0,40% | - |
| 23.06.2025 | 64,84 | 65,76 | 64,70 | 65,62 | 1,10% | - |
| 20.06.2025 | 63,75 | 65,17 | 63,75 | 64,90 | 1,34% | - |
| 19.06.2025 | 64,53 | 64,62 | 63,81 | 64,04 | -0,67% | - |
| 18.06.2025 | 64,67 | 65,74 | 64,43 | 64,47 | -0,28% | - |
| 17.06.2025 | 64,67 | 65,04 | 64,07 | 64,65 | -0,11% | - |
| 16.06.2025 | 64,55 | 65,23 | 64,01 | 64,72 | 0,68% | - |
| 13.06.2025 | 65,03 | 65,70 | 64,11 | 64,28 | -1,28% | - |
| 12.06.2025 | 64,74 | 65,44 | 64,02 | 65,12 | 0,09% | - |
| 11.06.2025 | 66,56 | 66,77 | 64,85 | 65,06 | -1,55% | 11,00 |
| 10.06.2025 | 65,97 | 66,67 | 65,64 | 66,08 | 0,28% | - |
| 09.06.2025 | 65,19 | 66,48 | 65,03 | 65,90 | 0,73% | - |
| 06.06.2025 | 64,40 | 66,07 | 64,40 | 65,42 | 1,48% | 105,00 |
| 05.06.2025 | 63,83 | 64,70 | 63,02 | 64,47 | 0,91% | - |
| 04.06.2025 | 64,76 | 64,77 | 63,86 | 63,89 | -1,40% | - |
| 03.06.2025 | 63,74 | 64,80 | 63,64 | 64,80 | 1,45% | - |
| 02.06.2025 | 64,47 | 64,47 | 63,28 | 63,87 | -0,66% | - |
| 30.05.2025 | 63,40 | 64,98 | 63,19 | 64,30 | 1,44% | - |
| 29.05.2025 | 63,32 | 64,71 | 62,56 | 63,38 | 0,01% | - |
| 28.05.2025 | 63,82 | 64,63 | 63,27 | 63,38 | -0,58% | - |
| 27.05.2025 | 63,45 | 64,02 | 63,21 | 63,75 | 0,16% | - |
| 26.05.2025 | 62,87 | 63,67 | 62,65 | 63,64 | 1,18% | - |
| 23.05.2025 | 63,79 | 63,79 | 62,73 | 62,90 | -1,40% | - |
| 22.05.2025 | 63,75 | 64,17 | 63,26 | 63,79 | -0,05% | - |
| 21.05.2025 | 65,04 | 65,52 | 63,69 | 63,82 | -2,33% | - |
| 20.05.2025 | 64,93 | 65,75 | 64,62 | 65,34 | 0,72% | - |
| 19.05.2025 | 64,90 | 65,02 | 63,63 | 64,88 | -0,01% | 12,00 |
| 16.05.2025 | 64,69 | 66,02 | 64,06 | 64,88 | 0,40% | - |
| 15.05.2025 | 63,68 | 64,67 | 63,00 | 64,62 | 1,44% | - |